GS
The Goldman Sachs Group, Inc.
20:00:12
1096.56 $
0.0000 (%0.00)
Previous Close: 1099.14
Day Low₺1094.07
Day High₺1124.99
GS: The Goldman Sachs Group, Inc. Historical Data
2010 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 155.3032
CLOSE 155.1682
Low
LOW 129.5
High
HIGH 186.41
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2010 | 170.05 | 174.25 | 169.51 | 173.08 |
| 01/05/2010 | 173 | 176.26 | 172.57 | 176.14 |
| 01/06/2010 | 175.38 | 175.38 | 173.76 | 174.26 |
| 01/07/2010 | 174.32 | 178.75 | 173.95 | 177.67 |
| 01/08/2010 | 176.33 | 177.43 | 173.95 | 174.31 |
| 01/11/2010 | 175.06 | 175.06 | 170.52 | 171.56 |
| 01/12/2010 | 170.01 | 170.48 | 167.03 | 167.82 |
| 01/13/2010 | 168.01 | 169.67 | 166.12 | 169.07 |
| 01/14/2010 | 168 | 170.72 | 167.21 | 168.53 |
| 01/15/2010 | 167.6 | 167.8 | 164.58 | 165.21 |
| 01/19/2010 | 165.01 | 167.4 | 163.9 | 166.86 |
| 01/20/2010 | 165.8 | 168.18 | 164.32 | 167.79 |
| 01/21/2010 | 169.29 | 171 | 156.77 | 160.87 |
| 01/22/2010 | 158.69 | 159.75 | 152.25 | 154.12 |
| 01/25/2010 | 156.13 | 158.3 | 154.5 | 154.98 |
| 01/26/2010 | 154.91 | 156.5 | 150.7 | 150.88 |
| 01/27/2010 | 150.75 | 152.93 | 148.27 | 151.5 |
| 01/28/2010 | 154.23 | 155.2 | 149.95 | 153.29 |
| 01/29/2010 | 154.44 | 154.88 | 147.81 | 148.72 |
| 02/01/2010 | 149.82 | 155.25 | 149.21 | 153.13 |
| 02/02/2010 | 153.65 | 157.5 | 153.65 | 156.94 |
| 02/03/2010 | 157.92 | 159.94 | 157.11 | 157.23 |
| 02/04/2010 | 155.27 | 156.06 | 150.45 | 150.68 |
| 02/05/2010 | 150.82 | 154.46 | 148.87 | 154.16 |
| 02/08/2010 | 154.27 | 154.6 | 150.82 | 151.1 |
| 02/09/2010 | 152.7 | 153.53 | 149.65 | 152.49 |
| 02/10/2010 | 152.77 | 155.35 | 151.76 | 153.63 |
| 02/11/2010 | 154.4 | 155.32 | 152.25 | 154.05 |
| 02/12/2010 | 152.37 | 154.5 | 151.14 | 153.93 |
| 02/16/2010 | 155.3 | 157.74 | 154.6 | 157.4 |
| 02/17/2010 | 158 | 158.19 | 155.81 | 157.26 |
| 02/18/2010 | 155.61 | 156.59 | 154.88 | 155.73 |
| 02/19/2010 | 154.51 | 157 | 154.49 | 156.18 |
| 02/22/2010 | 157.2 | 157.97 | 156.03 | 156.71 |
| 02/23/2010 | 156.81 | 160.21 | 155.91 | 156.7 |
| 02/24/2010 | 157.34 | 159.25 | 156.87 | 158.33 |
| 02/25/2010 | 156.23 | 156.44 | 154.32 | 156.44 |
| 02/26/2010 | 156.26 | 156.99 | 155.26 | 156.35 |
| 03/01/2010 | 156.51 | 158.29 | 156.17 | 156.54 |
| 03/02/2010 | 157.18 | 159.75 | 156.91 | 158.75 |
| 03/03/2010 | 159.04 | 159.45 | 157.23 | 157.72 |
| 03/04/2010 | 158.25 | 163.85 | 158.11 | 163.61 |
| 03/05/2010 | 165.11 | 168.25 | 165 | 167.18 |
| 03/08/2010 | 167.88 | 170.69 | 167.46 | 169.84 |
| 03/09/2010 | 169.22 | 172.2 | 168 | 168.85 |
| 03/10/2010 | 170.26 | 172.34 | 168.87 | 171.94 |
| 03/11/2010 | 171.4 | 173.57 | 171.1 | 173.51 |
| 03/12/2010 | 175.01 | 176.34 | 174 | 174.96 |
| 03/15/2010 | 173.95 | 175.2 | 170.38 | 173.53 |
| 03/16/2010 | 174.33 | 176.42 | 173.56 | 176.19 |
| 03/17/2010 | 176.86 | 177.88 | 175.57 | 176.64 |
| 03/18/2010 | 176.2 | 177.75 | 175.66 | 177.45 |
| 03/19/2010 | 178.19 | 178.21 | 175.95 | 177.9 |
| 03/22/2010 | 176.21 | 176.95 | 175.23 | 176.16 |
| 03/23/2010 | 176.25 | 176.81 | 173.29 | 174.83 |
| 03/24/2010 | 173.64 | 175.96 | 173.64 | 174.41 |
| 03/25/2010 | 175.24 | 178.73 | 174.78 | 174.9 |
| 03/26/2010 | 175.38 | 175.48 | 171.91 | 172.87 |
| 03/29/2010 | 173.87 | 174.43 | 171.64 | 174.05 |
| 03/30/2010 | 174.26 | 174.78 | 170.7 | 171.38 |
| 03/31/2010 | 170 | 171.66 | 169.85 | 170.63 |
| 04/01/2010 | 171.72 | 172 | 169.5 | 170.22 |
| 04/05/2010 | 170.68 | 173.37 | 169.77 | 173.16 |
| 04/06/2010 | 172.61 | 173.89 | 172.15 | 172.9 |
| 04/07/2010 | 172.89 | 177.9 | 172.81 | 176.36 |
| 04/08/2010 | 176.1 | 180.8 | 175.28 | 179.5 |
| 04/09/2010 | 180.28 | 181 | 177.5 | 179.12 |
| 04/12/2010 | 179.36 | 180.38 | 177.84 | 177.84 |
| 04/13/2010 | 177.56 | 180 | 177.11 | 179.25 |
| 04/14/2010 | 183.91 | 185.94 | 183.07 | 184.92 |
| 04/15/2010 | 185.54 | 185.6 | 183.66 | 184.27 |
| 04/16/2010 | 183.62 | 186.41 | 155.55 | 160.7 |
| 04/19/2010 | 155.6 | 163.73 | 155 | 163.32 |
| 04/20/2010 | 166.44 | 166.71 | 158 | 159.98 |
| 04/21/2010 | 161.67 | 163.14 | 157 | 158.93 |
| 04/22/2010 | 157.93 | 162 | 156.29 | 159.05 |
| 04/23/2010 | 160.19 | 160.72 | 157 | 157.4 |
| 04/26/2010 | 156.72 | 156.99 | 151.52 | 152.03 |
| 04/27/2010 | 150.25 | 156.19 | 150.15 | 153.04 |
| 04/28/2010 | 156.66 | 157.65 | 154.69 | 157.01 |
| 04/29/2010 | 159.55 | 161.05 | 158.34 | 160.24 |
| 04/30/2010 | 151.9 | 152.5 | 143.3 | 145.2 |
| 05/03/2010 | 147.84 | 150.65 | 146.53 | 149.5 |
| 05/04/2010 | 149.03 | 152.35 | 147.83 | 149.45 |
| 05/05/2010 | 148.1 | 151.22 | 147.2 | 148.19 |
| 05/06/2010 | 147.48 | 148.63 | 139.06 | 142.32 |
| 05/07/2010 | 145.38 | 146.55 | 141.5 | 142.99 |
| 05/10/2010 | 149.09 | 149.9 | 141.2 | 143.83 |
| 05/11/2010 | 142.4 | 145.5 | 141.55 | 141.97 |
| 05/12/2010 | 144.24 | 147.65 | 142.28 | 147.2 |
| 05/13/2010 | 148.36 | 148.45 | 144.42 | 144.65 |
| 05/14/2010 | 143.41 | 144.15 | 141.9 | 143.23 |
| 05/17/2010 | 143.47 | 144.3 | 138.53 | 142.64 |
| 05/18/2010 | 143.69 | 143.75 | 136.6 | 137.36 |
| 05/19/2010 | 137.95 | 140.13 | 136.1 | 140.1 |
| 05/20/2010 | 138.2 | 139.49 | 135.75 | 136.1 |
| 05/21/2010 | 137.08 | 143.45 | 136.25 | 140.62 |
| 05/24/2010 | 142 | 142.95 | 136.51 | 136.69 |
| 05/25/2010 | 134.73 | 143.19 | 134.2 | 142.56 |
| 05/26/2010 | 144.29 | 145.8 | 139.69 | 140.3 |
| 05/27/2010 | 142.93 | 145.05 | 141.04 | 144.95 |
| 05/28/2010 | 144.42 | 145.8 | 143.1 | 144.26 |
| 06/01/2010 | 144.26 | 146.4 | 141.7 | 141.86 |
| 06/02/2010 | 142 | 145 | 141.14 | 144.83 |
| 06/03/2010 | 144.91 | 145.25 | 142.5 | 144.04 |
| 06/04/2010 | 142.17 | 145.87 | 141.71 | 142.25 |
| 06/07/2010 | 142.28 | 143.27 | 137.85 | 138.68 |
| 06/08/2010 | 139.14 | 139.68 | 135.05 | 137.78 |
| 06/09/2010 | 138.59 | 139.42 | 136.22 | 136.8 |
| 06/10/2010 | 137.6 | 137.77 | 131.3 | 133.77 |
| 06/11/2010 | 133.33 | 136.05 | 133 | 135.64 |
| 06/14/2010 | 137.11 | 137.11 | 133.4 | 133.44 |
| 06/15/2010 | 134.63 | 137.4 | 133.3 | 136.9 |
| 06/16/2010 | 136.06 | 138.26 | 135.71 | 137.06 |
| 06/17/2010 | 136.95 | 138.38 | 135.22 | 137.32 |
| 06/18/2010 | 137.82 | 139.72 | 137.52 | 138.18 |
| 06/21/2010 | 139.65 | 140.15 | 137.31 | 137.74 |
| 06/22/2010 | 137.54 | 137.75 | 134.59 | 134.79 |
| 06/23/2010 | 133.9 | 136.38 | 132.73 | 135.07 |
| 06/24/2010 | 134.14 | 135.98 | 133.11 | 134.98 |
| 06/25/2010 | 136.99 | 140.9 | 135.43 | 139.66 |
| 06/28/2010 | 140.38 | 140.38 | 136.53 | 136.66 |
| 06/29/2010 | 134.98 | 135.85 | 133.17 | 133.76 |
| 06/30/2010 | 133.68 | 134.3 | 131.02 | 131.27 |
| 07/01/2010 | 131.69 | 133.75 | 129.5 | 131.14 |
| 07/02/2010 | 132.11 | 132.38 | 129.69 | 131.08 |
| 07/06/2010 | 133.74 | 134.39 | 131.07 | 132.26 |
| 07/07/2010 | 132.44 | 136.13 | 132.07 | 135.83 |
| 07/08/2010 | 136.92 | 137.17 | 133.56 | 135.46 |
| 07/09/2010 | 135.36 | 138.5 | 134.59 | 138.06 |
| 07/12/2010 | 137.61 | 138.31 | 136.03 | 137.25 |
| 07/13/2010 | 138.5 | 141.2 | 138.11 | 140.25 |
| 07/14/2010 | 139.29 | 139.59 | 137.66 | 139.06 |
| 07/15/2010 | 140.02 | 146.25 | 137.82 | 145.22 |
| 07/16/2010 | 151.47 | 152 | 146.05 | 146.17 |
| 07/19/2010 | 147.67 | 147.7 | 144.1 | 145.68 |
| 07/20/2010 | 142.18 | 149.73 | 141.55 | 148.91 |
| 07/21/2010 | 150.05 | 150.97 | 146.86 | 146.99 |
| 07/22/2010 | 148.88 | 149.88 | 144.16 | 146.55 |
| 07/23/2010 | 146.65 | 148.41 | 144.57 | 147.38 |
| 07/26/2010 | 147.39 | 149 | 145.21 | 148.2 |
| 07/27/2010 | 149.09 | 149.66 | 147 | 147.23 |
| 07/28/2010 | 147 | 148.65 | 146.78 | 147.2 |
| 07/29/2010 | 148.27 | 153.15 | 147.63 | 152.58 |
| 07/30/2010 | 151.35 | 153.41 | 150.8 | 150.82 |
| 08/02/2010 | 152.82 | 153.64 | 151.61 | 152.74 |
| 08/03/2010 | 152.12 | 153.96 | 151.41 | 153.19 |
| 08/04/2010 | 153.62 | 157.25 | 153 | 156.41 |
| 08/05/2010 | 155.63 | 156.22 | 154.4 | 155.92 |
| 08/06/2010 | 154.54 | 156.06 | 153.77 | 155.18 |
| 08/09/2010 | 155.93 | 156.2 | 154.59 | 155.4 |
| 08/10/2010 | 154.02 | 154.77 | 153.18 | 153.9 |
| 08/11/2010 | 151.72 | 152 | 148.91 | 149.25 |
| 08/12/2010 | 147.81 | 150.59 | 147.81 | 149.42 |
| 08/13/2010 | 149.38 | 150.45 | 148.08 | 148.08 |
| 08/16/2010 | 147.58 | 149.18 | 147 | 147.76 |
| 08/17/2010 | 148.68 | 149.79 | 148.14 | 148.59 |
| 08/18/2010 | 148.54 | 149.94 | 147.73 | 149.2 |
| 08/19/2010 | 148.67 | 149.66 | 146.28 | 147.05 |
| 08/20/2010 | 147.44 | 148.97 | 147.25 | 148.24 |
| 08/23/2010 | 148.12 | 148.5 | 146.6 | 146.74 |
| 08/24/2010 | 144.8 | 145.49 | 143.82 | 143.95 |
| 08/25/2010 | 142.81 | 145.33 | 142.75 | 144.68 |
| 08/26/2010 | 144.94 | 145.16 | 141.66 | 141.81 |
| 08/27/2010 | 141.13 | 141.74 | 138.25 | 139.75 |
| 08/30/2010 | 138.83 | 140.11 | 136.65 | 136.66 |
| 08/31/2010 | 136.25 | 138.01 | 135.79 | 136.93 |
| 09/01/2010 | 139.01 | 140.34 | 137.8 | 139.74 |
| 09/02/2010 | 139.93 | 140.15 | 138.45 | 139.78 |
| 09/03/2010 | 141.62 | 147.99 | 141.33 | 147.29 |
| 09/07/2010 | 146.15 | 146.24 | 144.15 | 145.21 |
| 09/08/2010 | 145.38 | 149.66 | 145.36 | 147.54 |
| 09/09/2010 | 149.79 | 150.68 | 148.5 | 149.14 |
| 09/10/2010 | 149.46 | 150.75 | 148.81 | 150.39 |
| 09/13/2010 | 152.32 | 154.7 | 152.3 | 154.37 |
| 09/14/2010 | 153.54 | 153.75 | 152.23 | 152.53 |
| 09/15/2010 | 151.67 | 152.8 | 150.67 | 152.56 |
| 09/16/2010 | 152.28 | 152.48 | 151.16 | 152.23 |
| 09/17/2010 | 152.11 | 152.47 | 150.56 | 150.98 |
| 09/20/2010 | 150.98 | 152.4 | 149.89 | 151.9 |
| 09/21/2010 | 152.11 | 154.57 | 151.09 | 151.4 |
| 09/22/2010 | 149.95 | 150.55 | 147.69 | 148.07 |
| 09/23/2010 | 146.36 | 146.87 | 143.98 | 144.91 |
| 09/24/2010 | 146.25 | 147.6 | 145.82 | 147.28 |
| 09/27/2010 | 147.01 | 148.41 | 145.78 | 146 |
| 09/28/2010 | 146.51 | 146.69 | 144.06 | 145.01 |
| 09/29/2010 | 145.02 | 145.02 | 142.54 | 144.42 |
| 09/30/2010 | 145.25 | 146.98 | 144.3 | 144.58 |
| 10/01/2010 | 145.2 | 148.5 | 144.82 | 147.7 |
| 10/04/2010 | 147.7 | 148.47 | 144.7 | 146.57 |
| 10/05/2010 | 147.56 | 150.28 | 146.07 | 149.57 |
| 10/06/2010 | 149.75 | 152.33 | 149.13 | 150.84 |
| 10/07/2010 | 152.11 | 152.36 | 150.03 | 151.11 |
| 10/08/2010 | 151.15 | 153.4 | 150.62 | 152.66 |
| 10/11/2010 | 152.67 | 153.09 | 151.27 | 152.2 |
| 10/12/2010 | 151.3 | 155.45 | 151.01 | 155.21 |
| 10/13/2010 | 156.3 | 156.69 | 154.39 | 154.73 |
| 10/14/2010 | 154.23 | 154.29 | 150.55 | 151.59 |
| 10/15/2010 | 152.69 | 152.69 | 150.66 | 150.69 |
| 10/18/2010 | 150.93 | 154.38 | 150.85 | 153.7 |
| 10/19/2010 | 155.14 | 159.7 | 153.84 | 156.72 |
| 10/20/2010 | 156.21 | 160.25 | 154.86 | 159.6 |
| 10/21/2010 | 159.58 | 161.5 | 158.1 | 159.3 |
| 10/22/2010 | 159.89 | 159.98 | 157.5 | 157.76 |
| 10/25/2010 | 159.36 | 159.45 | 156.27 | 157.39 |
| 10/26/2010 | 156.72 | 158.73 | 156.53 | 158.29 |
| 10/27/2010 | 157.19 | 160.59 | 157 | 160.15 |
| 10/28/2010 | 160.86 | 163.79 | 160.44 | 163.24 |
| 10/29/2010 | 162.15 | 163.6 | 160.95 | 161.13 |
| 11/01/2010 | 161.77 | 162.96 | 160.17 | 161.57 |
| 11/02/2010 | 162.06 | 163 | 161.8 | 162.82 |
| 11/03/2010 | 163.18 | 163.18 | 160.57 | 162.63 |
| 11/04/2010 | 163.62 | 166.4 | 162.69 | 166.39 |
| 11/05/2010 | 165.99 | 171.18 | 165.92 | 171.07 |
| 11/08/2010 | 169.95 | 171.61 | 169.1 | 169.2 |
| 11/09/2010 | 170.3 | 170.85 | 166 | 166.55 |
| 11/10/2010 | 166.31 | 168.65 | 165.57 | 167.22 |
| 11/11/2010 | 165.79 | 168.89 | 165.79 | 167.71 |
| 11/12/2010 | 166.39 | 168.12 | 164.65 | 165.83 |
| 11/15/2010 | 165.68 | 169.35 | 165.01 | 167.22 |
| 11/16/2010 | 165.8 | 167 | 164.66 | 165.1 |
| 11/17/2010 | 165.12 | 165.73 | 164 | 164.89 |
| 11/18/2010 | 165.69 | 168.93 | 165.6 | 167.35 |
| 11/19/2010 | 167.5 | 167.75 | 165.7 | 166.67 |
| 11/22/2010 | 164.3 | 164.38 | 158.45 | 161.05 |
| 11/23/2010 | 159.1 | 160.9 | 157.66 | 157.78 |
| 11/24/2010 | 158.96 | 160.7 | 158.55 | 160.26 |
| 11/26/2010 | 158.46 | 159.35 | 158.07 | 158.22 |
| 11/29/2010 | 157.49 | 160 | 157 | 159.28 |
| 11/30/2010 | 158.07 | 159.33 | 156.14 | 156.14 |
| 12/01/2010 | 158.45 | 159.2 | 157 | 158.45 |
| 12/02/2010 | 159.16 | 163.25 | 158.84 | 162.5 |
| 12/03/2010 | 161.31 | 162.5 | 160.95 | 162.31 |
| 12/06/2010 | 161.66 | 163.19 | 161.49 | 162.65 |
| 12/07/2010 | 164.52 | 164.77 | 161.44 | 161.59 |
| 12/08/2010 | 161.96 | 166.14 | 161.89 | 166.14 |
| 12/09/2010 | 167 | 167.75 | 165.75 | 166.45 |
| 12/10/2010 | 166.41 | 168.47 | 165.9 | 168.47 |
| 12/13/2010 | 168.25 | 170.92 | 167.9 | 169.48 |
| 12/14/2010 | 169.67 | 169.99 | 166.84 | 167.33 |
| 12/15/2010 | 166.64 | 167.29 | 165.11 | 165.21 |
| 12/16/2010 | 165.69 | 165.91 | 163.21 | 164.46 |
| 12/17/2010 | 163.92 | 165 | 163.12 | 164.04 |
| 12/20/2010 | 163.74 | 166.9 | 163.65 | 166.05 |
| 12/21/2010 | 166.54 | 168.88 | 166.5 | 168.23 |
| 12/22/2010 | 168.67 | 169.68 | 167.9 | 169.6 |
| 12/23/2010 | 169.1 | 169.7 | 167.17 | 167.6 |
| 12/27/2010 | 166.79 | 170 | 166.41 | 169.83 |
| 12/28/2010 | 170 | 171.23 | 168.83 | 169.19 |
| 12/29/2010 | 169.4 | 169.78 | 166.57 | 167.63 |
| 12/30/2010 | 168.09 | 168.25 | 166.99 | 167.64 |
| 12/31/2010 | 167.58 | 168.8 | 167.01 | 168.16 |